31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 3 | 20230712 | 184300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230712 | 184200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230712 | 184100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230712 | 184000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230712 | 183900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230712 | 183800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230712 | 183700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230712 | 183600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230712 | 183500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230712 | 183400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230712 | 183300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230712 | 183200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230712 | 183100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230712 | 183000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230712 | 182900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230712 | 182800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230712 | 182700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230712 | 182600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230712 | 182500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230712 | 182400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230712 | 182300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230712 | 182200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230712 | 182100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230712 | 182000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230712 | 181900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230712 | 181800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230712 | 181700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230712 | 181600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230712 | 181500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230712 | 181400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 33 | 20230712 | 181300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230712 | 181200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230712 | 181100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230712 | 181000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230712 | 180900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230712 | 180800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230712 | 180700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230712 | 180600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230712 | 180500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230712 | 180400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230712 | 180300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230712 | 180200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230712 | 180100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230712 | 180000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230712 | 175900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230712 | 175800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230712 | 175700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230712 | 175600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230712 | 175500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230712 | 175400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230712 | 175300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230712 | 175200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230712 | 175100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230712 | 175000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230712 | 174900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230712 | 174800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230712 | 174700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230712 | 174600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230712 | 174500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230712 | 174400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 63 | 20230712 | 174300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230712 | 174200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230712 | 174100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230712 | 174000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230712 | 173900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230712 | 173800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230712 | 173700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230712 | 173600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230712 | 173500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230712 | 173400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230712 | 173300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230712 | 173200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230712 | 173100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230712 | 173000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230712 | 172900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230712 | 172800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230712 | 172700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230712 | 172600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230712 | 172500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230712 | 172400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230712 | 172300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230712 | 172200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230712 | 172100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230712 | 172000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230712 | 171900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230712 | 171800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230712 | 171700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230712 | 171600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230712 | 171500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230712 | 171400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 93 | 20230712 | 171300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230712 | 171200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230712 | 171100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230712 | 171000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230712 | 170900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230712 | 170800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230712 | 170700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230712 | 170600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230712 | 170500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230712 | 170400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230712 | 170300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230712 | 170200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230712 | 170100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230712 | 170000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230712 | 165900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230712 | 165800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230712 | 165700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230712 | 165600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230712 | 165500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230712 | 165400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230712 | 165300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230712 | 165200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230712 | 165100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230712 | 165000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230712 | 164900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230712 | 164800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230712 | 164700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230712 | 164600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230712 | 164500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230712 | 164400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 123 | 20230712 | 164300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230712 | 164200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230712 | 164100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230712 | 164000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230712 | 163900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230712 | 163800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230712 | 163700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230712 | 163600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230712 | 163500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230712 | 163400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230712 | 163300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230712 | 163200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230712 | 163100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230712 | 163000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230712 | 162900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230712 | 162800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230712 | 162700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230712 | 162600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230712 | 162500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230712 | 162400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230712 | 162300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230712 | 162200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230712 | 162100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230712 | 162000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230712 | 161900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230712 | 161800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230712 | 161700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230712 | 161600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230712 | 161500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230712 | 161400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 153 | 20230712 | 161300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230712 | 161200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230712 | 161100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230712 | 161000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230712 | 160900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230712 | 160800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230712 | 160700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230712 | 160600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230712 | 160500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230712 | 160400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230712 | 160300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230712 | 160200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230712 | 160100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230712 | 160000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230712 | 155900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230712 | 155800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230712 | 155700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230712 | 155600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230712 | 155500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230712 | 155400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230712 | 155300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230712 | 155200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230712 | 155100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230712 | 155000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230712 | 154900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230712 | 154800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230712 | 154700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230712 | 154600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230712 | 154500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230712 | 154400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 183 | 20230712 | 154300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230712 | 154200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230712 | 154100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230712 | 154000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230712 | 153900 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230712 | 153800 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230712 | 153700 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230712 | 153600 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230712 | 153500 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230712 | 153400 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230712 | 153300 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230712 | 153200 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230712 | 153100 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230712 | 153000 | 1433472950 | 39000 | 39000 | 39000 | 39000 | 658 |
| 197 | 20230712 | 152900 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230712 | 152800 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230712 | 152700 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230712 | 152600 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230712 | 152500 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230712 | 152400 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230712 | 152300 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230712 | 152200 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230712 | 152100 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230712 | 152000 | 1407810950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230712 | 151900 | 1407810950 | 39100 | 39050 | 39100 | 39050 | 19 |
| 208 | 20230712 | 151800 | 1407068850 | 39050 | 39000 | 39050 | 39000 | 220 |
| 209 | 20230712 | 151700 | 1398479400 | 39000 | 39000 | 39000 | 39000 | 38 |
| 210 | 20230712 | 151600 | 1396997400 | 39050 | 39100 | 39100 | 39000 | 97 |
| 211 | 20230712 | 151500 | 1393210250 | 39100 | 39150 | 39250 | 39100 | 335 |
| 212 | 20230712 | 151400 | 1380096300 | 39150 | 39150 | 39150 | 39150 | 40 |
| 213 | 20230712 | 151300 | 1378530300 | 39200 | 39200 | 39250 | 39200 | 280 |
| 214 | 20230712 | 151200 | 1367554200 | 39200 | 39250 | 39250 | 39200 | 47 |
| 215 | 20230712 | 151100 | 1365711750 | 39250 | 39250 | 39250 | 39250 | 460 |
| 216 | 20230712 | 151000 | 1347656750 | 39350 | 39350 | 39350 | 39250 | 115 |
| 217 | 20230712 | 150900 | 1343141800 | 39350 | 39250 | 39350 | 39250 | 21 |
| 218 | 20230712 | 150800 | 1342317350 | 39250 | 39250 | 39250 | 39250 | 53 |
| 219 | 20230712 | 150700 | 1340237100 | 39350 | 39250 | 39350 | 39250 | 17 |
| 220 | 20230712 | 150600 | 1339569750 | 39350 | 39250 | 39350 | 39250 | 53 |
| 221 | 20230712 | 150500 | 1337489300 | 39250 | 39350 | 39350 | 39250 | 20 |
| 222 | 20230712 | 150400 | 1336704100 | 39250 | 39300 | 39300 | 39250 | 26 |
| 223 | 20230712 | 150300 | 1335683500 | 39350 | 39300 | 39350 | 39300 | 16 |
| 224 | 20230712 | 150200 | 1335054600 | 39350 | 39350 | 39350 | 39350 | 1 |
| 225 | 20230712 | 150100 | 1335015250 | 39300 | 39300 | 39300 | 39300 | 20 |
| 226 | 20230712 | 150000 | 1334229250 | 39300 | 39350 | 39350 | 39300 | 153 |
| 227 | 20230712 | 145900 | 1328209750 | 39350 | 39350 | 39350 | 39300 | 25 |
| 228 | 20230712 | 145800 | 1327226350 | 39350 | 39350 | 39350 | 39350 | 2 |
| 229 | 20230712 | 145700 | 1327147650 | 39300 | 39350 | 39350 | 39300 | 35 |
| 230 | 20230712 | 145600 | 1325772050 | 39350 | 39350 | 39350 | 39350 | 13 |
| 231 | 20230712 | 145500 | 1325260500 | 39250 | 39350 | 39350 | 39250 | 21 |
| 232 | 20230712 | 145400 | 1324436050 | 39300 | 39300 | 39350 | 39300 | 34 |
| 233 | 20230712 | 145300 | 1323099700 | 39300 | 39350 | 39350 | 39300 | 320 |
| 234 | 20230712 | 145200 | 1310518400 | 39350 | 39300 | 39350 | 39300 | 20 |
| 235 | 20230712 | 145100 | 1309732350 | 39350 | 39350 | 39350 | 39350 | 3 |
| 236 | 20230712 | 145000 | 1309614300 | 39350 | 39350 | 39350 | 39300 | 27 |
| 237 | 20230712 | 144900 | 1308552700 | 39350 | 39300 | 39350 | 39300 | 37 |
| 238 | 20230712 | 144800 | 1307098200 | 39350 | 39400 | 39400 | 39350 | 4 |
| 239 | 20230712 | 144700 | 1306940750 | 39400 | 39350 | 39400 | 39300 | 28 |
| 240 | 20230712 | 144600 | 1305839700 | 39400 | 39400 | 39400 | 39400 | 5 |
| 241 | 20230712 | 144500 | 1305642700 | 39300 | 39350 | 39400 | 39300 | 22 |
| 242 | 20230712 | 144400 | 1304777650 | 39400 | 39350 | 39400 | 39350 | 18 |
| 243 | 20230712 | 144300 | 1304069050 | 39350 | 39400 | 39400 | 39350 | 35 |
| 244 | 20230712 | 144200 | 1302691600 | 39350 | 39400 | 39400 | 39350 | 20 |
| 245 | 20230712 | 144100 | 1301904250 | 39400 | 39350 | 39400 | 39300 | 36 |
| 246 | 20230712 | 144000 | 1300488000 | 39400 | 39400 | 39400 | 39400 | 6 |
| 247 | 20230712 | 143900 | 1300251600 | 39400 | 39350 | 39400 | 39350 | 71 |
| 248 | 20230712 | 143800 | 1297455450 | 39400 | 39400 | 39400 | 39400 | 7 |
| 249 | 20230712 | 143700 | 1297179650 | 39400 | 39400 | 39400 | 39400 | 3 |
| 250 | 20230712 | 143600 | 1297061450 | 39400 | 39400 | 39400 | 39400 | 9 |
| 251 | 20230712 | 143500 | 1296706850 | 39400 | 39500 | 39500 | 39400 | 185 |
| 252 | 20230712 | 143400 | 1289409800 | 39500 | 39500 | 39500 | 39500 | 1 |
| 253 | 20230712 | 143300 | 1289370300 | 39500 | 39500 | 39500 | 39450 | 9 |
| 254 | 20230712 | 143200 | 1289014850 | 39500 | 39450 | 39500 | 39450 | 5 |
| 255 | 20230712 | 143100 | 1288817400 | 39450 | 39400 | 39650 | 39400 | 384 |
| 256 | 20230712 | 143000 | 1273656500 | 39400 | 39350 | 39400 | 39350 | 261 |
| 257 | 20230712 | 142900 | 1263386050 | 39350 | 39350 | 39350 | 39350 | 3 |
| 258 | 20230712 | 142800 | 1263268000 | 39300 | 39250 | 39300 | 39250 | 123 |
| 259 | 20230712 | 142700 | 1258438600 | 39200 | 39250 | 39250 | 39200 | 8 |
| 260 | 20230712 | 142600 | 1258124650 | 39250 | 39200 | 39250 | 39200 | 218 |
| 261 | 20230712 | 142500 | 1249578800 | 39250 | 39200 | 39250 | 39150 | 649 |
| 262 | 20230712 | 142400 | 1224130200 | 39250 | 39200 | 39250 | 39200 | 30 |
| 263 | 20230712 | 142300 | 1222953550 | 39250 | 39300 | 39300 | 39250 | 378 |
| 264 | 20230712 | 142200 | 1208107300 | 39300 | 39350 | 39350 | 39300 | 273 |
| 265 | 20230712 | 142100 | 1197365950 | 39450 | 39400 | 39450 | 39350 | 376 |
| 266 | 20230712 | 142000 | 1182551600 | 39450 | 39500 | 39500 | 39450 | 1225 |
| 267 | 20230712 | 141900 | 1134168100 | 39500 | 39500 | 39500 | 39500 | 67 |
| 268 | 20230712 | 141800 | 1131521600 | 39500 | 39500 | 39550 | 39500 | 78 |
| 269 | 20230712 | 141700 | 1128438300 | 39550 | 39500 | 39550 | 39500 | 17 |
| 270 | 20230712 | 141600 | 1127766750 | 39500 | 39500 | 39500 | 39500 | 32 |
| 271 | 20230712 | 141500 | 1126502750 | 39550 | 39550 | 39550 | 39500 | 21 |
| 272 | 20230712 | 141400 | 1125672550 | 39550 | 39550 | 39550 | 39500 | 91 |
| 273 | 20230712 | 141300 | 1122074750 | 39550 | 39550 | 39550 | 39550 | 9 |
| 274 | 20230712 | 141200 | 1121718800 | 39500 | 39500 | 39500 | 39500 | 7 |
| 275 | 20230712 | 141100 | 1121442300 | 39500 | 39550 | 39550 | 39500 | 77 |
| 276 | 20230712 | 141000 | 1118397350 | 39550 | 39550 | 39550 | 39500 | 53 |
| 277 | 20230712 | 140900 | 1116301600 | 39550 | 39550 | 39550 | 39550 | 90 |
| 278 | 20230712 | 140800 | 1112742100 | 39550 | 39650 | 39650 | 39550 | 406 |
| 279 | 20230712 | 140700 | 1096662450 | 39600 | 39650 | 39650 | 39600 | 17 |
| 280 | 20230712 | 140600 | 1095988750 | 39600 | 39600 | 39600 | 39600 | 15 |
| 281 | 20230712 | 140500 | 1095394750 | 39600 | 39600 | 39600 | 39600 | 8 |
| 282 | 20230712 | 140400 | 1095077950 | 39650 | 39650 | 39650 | 39650 | 76 |
| 283 | 20230712 | 140300 | 1092064550 | 39600 | 39600 | 39600 | 39600 | 7 |
| 284 | 20230712 | 140200 | 1091787350 | 39650 | 39700 | 39700 | 39650 | 3 |
| 285 | 20230712 | 140100 | 1091668350 | 39700 | 39650 | 39700 | 39650 | 95 |
| 286 | 20230712 | 140000 | 1087900400 | 39650 | 39600 | 39650 | 39600 | 12 |
| 287 | 20230712 | 135900 | 1087424650 | 39600 | 39600 | 39650 | 39600 | 34 |
| 288 | 20230712 | 135800 | 1086078100 | 39650 | 39600 | 39650 | 39600 | 16 |
| 289 | 20230712 | 135700 | 1085444200 | 39650 | 39650 | 39650 | 39650 | 278 |
| 290 | 20230712 | 135600 | 1074421500 | 39700 | 39700 | 39700 | 39700 | 2 |
| 291 | 20230712 | 135500 | 1074342100 | 39700 | 39700 | 39700 | 39650 | 14 |
| 292 | 20230712 | 135400 | 1073786650 | 39650 | 39700 | 39700 | 39650 | 77 |
| 293 | 20230712 | 135300 | 1070730150 | 39700 | 39700 | 39700 | 39650 | 17 |
| 294 | 20230712 | 135200 | 1070055600 | 39700 | 39700 | 39700 | 39700 | 2 |
| 295 | 20230712 | 135100 | 1069976200 | 39650 | 39700 | 39700 | 39650 | 9 |
| 296 | 20230712 | 135000 | 1069619300 | 39700 | 39700 | 39700 | 39600 | 16 |
| 297 | 20230712 | 134900 | 1068984800 | 39600 | 39600 | 39600 | 39600 | 7 |
| 298 | 20230712 | 134800 | 1068707600 | 39600 | 39600 | 39650 | 39600 | 19 |
| 299 | 20230712 | 134700 | 1067955100 | 39700 | 39650 | 39700 | 39650 | 67 |
| 300 | 20230712 | 134600 | 1065297950 | 39600 | 39600 | 39600 | 39600 | 7 |
| 301 | 20230712 | 134500 | 1065020750 | 39650 | 39650 | 39650 | 39650 | 4 |
| 302 | 20230712 | 134400 | 1064862150 | 39700 | 39600 | 39700 | 39600 | 14 |
| 303 | 20230712 | 134300 | 1064307150 | 39700 | 39650 | 39700 | 39650 | 155 |
| 304 | 20230712 | 134200 | 1058161200 | 39600 | 39650 | 39650 | 39600 | 101 |
| 305 | 20230712 | 134100 | 1054156950 | 39700 | 39650 | 39700 | 39650 | 14 |
| 306 | 20230712 | 134000 | 1053601500 | 39700 | 39750 | 39750 | 39650 | 115 |
| 307 | 20230712 | 133900 | 1049036300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20230712 | 133800 | 1049036300 | 39700 | 39750 | 39750 | 39700 | 21 |
| 309 | 20230712 | 133700 | 1048201900 | 39700 | 39750 | 39750 | 39700 | 13 |
| 310 | 20230712 | 133600 | 1047685550 | 39700 | 39700 | 39700 | 39650 | 20 |
| 311 | 20230712 | 133500 | 1046891900 | 39700 | 39700 | 39700 | 39700 | 6 |
| 312 | 20230712 | 133400 | 1046653700 | 39700 | 39700 | 39700 | 39700 | 3 |
| 313 | 20230712 | 133300 | 1046534600 | 39650 | 39700 | 39750 | 39650 | 58 |
| 314 | 20230712 | 133200 | 1044232150 | 39700 | 39650 | 39700 | 39650 | 14 |
| 315 | 20230712 | 133100 | 1043676700 | 39700 | 39650 | 39700 | 39650 | 10 |
| 316 | 20230712 | 133000 | 1043280050 | 39700 | 39700 | 39700 | 39700 | 10 |
| 317 | 20230712 | 132900 | 1042883050 | 39600 | 39650 | 39650 | 39600 | 315 |
| 318 | 20230712 | 132800 | 1030393650 | 39650 | 39600 | 39650 | 39600 | 8 |
| 319 | 20230712 | 132700 | 1030076800 | 39650 | 39600 | 39650 | 39600 | 15 |
| 320 | 20230712 | 132600 | 1029482400 | 39600 | 39650 | 39650 | 39600 | 75 |
| 321 | 20230712 | 132500 | 1026508850 | 39600 | 39600 | 39600 | 39600 | 16 |
| 322 | 20230712 | 132400 | 1025875250 | 39600 | 39700 | 39700 | 39600 | 14 |
| 323 | 20230712 | 132300 | 1025320250 | 39650 | 39600 | 39700 | 39600 | 13 |
| 324 | 20230712 | 132200 | 1024804950 | 39650 | 39700 | 39700 | 39650 | 119 |
| 325 | 20230712 | 132100 | 1020083200 | 39700 | 39750 | 39800 | 39700 | 310 |
| 326 | 20230712 | 132000 | 1007761200 | 39750 | 39800 | 39800 | 39750 | 67 |
| 327 | 20230712 | 131900 | 1005095700 | 39850 | 39800 | 39850 | 39800 | 38 |
| 328 | 20230712 | 131800 | 1003583000 | 39850 | 39800 | 39850 | 39800 | 36 |
| 329 | 20230712 | 131700 | 1002149850 | 39800 | 39750 | 39800 | 39750 | 29 |
| 330 | 20230712 | 131600 | 1000996050 | 39750 | 39800 | 39850 | 39750 | 77 |
| 331 | 20230712 | 131500 | 997931650 | 39800 | 39800 | 39800 | 39750 | 459 |
| 332 | 20230712 | 131400 | 979664750 | 39800 | 39750 | 39800 | 39750 | 77 |
| 333 | 20230712 | 131300 | 976600500 | 39750 | 39750 | 39750 | 39750 | 2 |
| 334 | 20230712 | 131200 | 976521000 | 39800 | 39750 | 39800 | 39750 | 84 |
| 335 | 20230712 | 131100 | 973179700 | 39750 | 39750 | 39750 | 39650 | 134 |
| 336 | 20230712 | 131000 | 967865650 | 39750 | 39750 | 39750 | 39700 | 26 |
| 337 | 20230712 | 130900 | 966832550 | 39700 | 39650 | 39700 | 39650 | 207 |
| 338 | 20230712 | 130800 | 958614950 | 39700 | 39650 | 39700 | 39600 | 21 |
| 339 | 20230712 | 130700 | 957782600 | 39650 | 39700 | 39700 | 39650 | 10 |
| 340 | 20230712 | 130600 | 957385750 | 39700 | 39600 | 39700 | 39600 | 10 |
| 341 | 20230712 | 130500 | 956989600 | 39700 | 39700 | 39700 | 39650 | 54 |
| 342 | 20230712 | 130400 | 954846400 | 39650 | 39700 | 39700 | 39650 | 66 |
| 343 | 20230712 | 130300 | 952226550 | 39700 | 39650 | 39700 | 39650 | 10 |
| 344 | 20230712 | 130200 | 951830000 | 39700 | 39650 | 39700 | 39650 | 101 |
| 345 | 20230712 | 130100 | 947822600 | 39650 | 39650 | 39650 | 39650 | 11 |
| 346 | 20230712 | 130000 | 947386450 | 39600 | 39650 | 39650 | 39600 | 8 |
| 347 | 20230712 | 125900 | 947069600 | 39650 | 39700 | 39700 | 39650 | 9 |
| 348 | 20230712 | 125800 | 946712450 | 39700 | 39600 | 39700 | 39600 | 57 |
| 349 | 20230712 | 125700 | 944450250 | 39700 | 39650 | 39700 | 39650 | 65 |
| 350 | 20230712 | 125600 | 941872900 | 39650 | 39700 | 39700 | 39650 | 11 |
| 351 | 20230712 | 125500 | 941436600 | 39700 | 39700 | 39700 | 39650 | 26 |
| 352 | 20230712 | 125400 | 940404750 | 39700 | 39650 | 39700 | 39550 | 59 |
| 353 | 20230712 | 125300 | 938066050 | 39650 | 39550 | 39650 | 39550 | 28 |
| 354 | 20230712 | 125200 | 936957150 | 39600 | 39600 | 39600 | 39600 | 12 |
| 355 | 20230712 | 125100 | 936481950 | 39550 | 39600 | 39600 | 39550 | 16 |
| 356 | 20230712 | 125000 | 935849100 | 39600 | 39600 | 39600 | 39500 | 88 |
| 357 | 20230712 | 124900 | 932372450 | 39600 | 39450 | 39600 | 39450 | 27 |
| 358 | 20230712 | 124800 | 931305800 | 39500 | 39500 | 39550 | 39500 | 1105 |
| 359 | 20230712 | 124700 | 887657250 | 39450 | 39500 | 39500 | 39450 | 93 |
| 360 | 20230712 | 124600 | 883984150 | 39450 | 39500 | 39500 | 39450 | 8 |
| 361 | 20230712 | 124500 | 883668500 | 39450 | 39500 | 39500 | 39450 | 13 |
| 362 | 20230712 | 124400 | 883155350 | 39500 | 39500 | 39500 | 39500 | 72 |
| 363 | 20230712 | 124300 | 880311350 | 39450 | 39450 | 39450 | 39450 | 7 |
| 364 | 20230712 | 124200 | 880035200 | 39450 | 39500 | 39500 | 39450 | 24 |
| 365 | 20230712 | 124100 | 879088200 | 39500 | 39450 | 39500 | 39450 | 56 |
| 366 | 20230712 | 124000 | 876876550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 367 | 20230712 | 123900 | 876876550 | 39450 | 39450 | 39500 | 39450 | 27 |
| 368 | 20230712 | 123800 | 875811350 | 39450 | 39500 | 39500 | 39450 | 551 |
| 369 | 20230712 | 123700 | 854073300 | 39500 | 39450 | 39500 | 39450 | 60 |
| 370 | 20230712 | 123600 | 851703650 | 39500 | 39450 | 39500 | 39450 | 13 |
| 371 | 20230712 | 123500 | 851190700 | 39500 | 39450 | 39500 | 39450 | 26 |
| 372 | 20230712 | 123400 | 850164500 | 39500 | 39500 | 39500 | 39450 | 47 |
| 373 | 20230712 | 123300 | 848308350 | 39500 | 39450 | 39500 | 39450 | 9 |
| 374 | 20230712 | 123200 | 847953200 | 39500 | 39450 | 39500 | 39450 | 13 |
| 375 | 20230712 | 123100 | 847440050 | 39450 | 39500 | 39500 | 39450 | 58 |
| 376 | 20230712 | 123000 | 845151550 | 39450 | 39450 | 39500 | 39450 | 187 |
| 377 | 20230712 | 122900 | 837772250 | 39500 | 39450 | 39500 | 39450 | 15 |
| 378 | 20230712 | 122800 | 837180100 | 39500 | 39450 | 39500 | 39450 | 129 |
| 379 | 20230712 | 122700 | 832085000 | 39500 | 39500 | 39500 | 39500 | 39 |
| 380 | 20230712 | 122600 | 830544500 | 39500 | 39450 | 39500 | 39450 | 31 |
| 381 | 20230712 | 122500 | 829321250 | 39450 | 39500 | 39500 | 39450 | 19 |
| 382 | 20230712 | 122400 | 828571100 | 39500 | 39500 | 39500 | 39450 | 52 |
| 383 | 20230712 | 122300 | 826517450 | 39450 | 39450 | 39450 | 39450 | 0 |
| 384 | 20230712 | 122200 | 826517450 | 39450 | 39500 | 39500 | 39450 | 8 |
| 385 | 20230712 | 122100 | 826201800 | 39450 | 39500 | 39500 | 39450 | 18 |
| 386 | 20230712 | 122000 | 825491150 | 39500 | 39450 | 39500 | 39450 | 47 |
| 387 | 20230712 | 121900 | 823635000 | 39400 | 39400 | 39400 | 39400 | 8 |
| 388 | 20230712 | 121800 | 823319800 | 39500 | 39400 | 39500 | 39400 | 57 |
| 389 | 20230712 | 121700 | 821073300 | 39400 | 39500 | 39500 | 39400 | 71 |
| 390 | 20230712 | 121600 | 818269500 | 39450 | 39450 | 39450 | 39450 | 252 |
| 391 | 20230712 | 121500 | 808328100 | 39450 | 39400 | 39450 | 39400 | 13 |
| 392 | 20230712 | 121400 | 807815600 | 39450 | 39450 | 39450 | 39450 | 5 |
| 393 | 20230712 | 121300 | 807618350 | 39400 | 39450 | 39450 | 39400 | 53 |
| 394 | 20230712 | 121200 | 805527850 | 39450 | 39400 | 39450 | 39400 | 14 |
| 395 | 20230712 | 121100 | 804975900 | 39450 | 39400 | 39450 | 39400 | 57 |
| 396 | 20230712 | 121000 | 802727600 | 39450 | 39450 | 39450 | 39400 | 89 |
| 397 | 20230712 | 120900 | 799217500 | 39400 | 39450 | 39450 | 39400 | 19 |
| 398 | 20230712 | 120800 | 798468350 | 39400 | 39400 | 39400 | 39400 | 15 |
| 399 | 20230712 | 120700 | 797877350 | 39400 | 39500 | 39500 | 39400 | 10 |
| 400 | 20230712 | 120600 | 797482750 | 39500 | 39500 | 39500 | 39500 | 67 |
| 401 | 20230712 | 120500 | 794836250 | 39450 | 39450 | 39450 | 39450 | 7 |
| 402 | 20230712 | 120400 | 794560100 | 39450 | 39500 | 39500 | 39450 | 15 |
| 403 | 20230712 | 120300 | 793967950 | 39500 | 39450 | 39500 | 39450 | 49 |
| 404 | 20230712 | 120200 | 792034450 | 39400 | 39400 | 39400 | 39400 | 42 |
| 405 | 20230712 | 120100 | 790379650 | 39500 | 39450 | 39500 | 39400 | 26 |
| 406 | 20230712 | 120000 | 789354600 | 39400 | 39500 | 39500 | 39400 | 11 |
| 407 | 20230712 | 115900 | 788920900 | 39450 | 39400 | 39450 | 39400 | 61 |
| 408 | 20230712 | 115800 | 786514800 | 39450 | 39450 | 39450 | 39400 | 17 |
| 409 | 20230712 | 115700 | 785844500 | 39400 | 39400 | 39400 | 39400 | 8 |
| 410 | 20230712 | 115600 | 785529300 | 39450 | 39450 | 39500 | 39450 | 85 |
| 411 | 20230712 | 115500 | 782175300 | 39450 | 39450 | 39500 | 39450 | 17 |
| 412 | 20230712 | 115400 | 781504600 | 39450 | 39450 | 39450 | 39450 | 20 |
| 413 | 20230712 | 115300 | 780715600 | 39500 | 39500 | 39500 | 39500 | 4 |
| 414 | 20230712 | 115200 | 780557600 | 39450 | 39450 | 39450 | 39450 | 31 |
| 415 | 20230712 | 115100 | 779334650 | 39400 | 39400 | 39400 | 39400 | 24 |
| 416 | 20230712 | 115000 | 778389050 | 39450 | 39450 | 39450 | 39450 | 1 |
| 417 | 20230712 | 114900 | 778349600 | 39500 | 39400 | 39500 | 39400 | 88 |
| 418 | 20230712 | 114800 | 774877750 | 39400 | 39400 | 39400 | 39400 | 7 |
| 419 | 20230712 | 114700 | 774601950 | 39450 | 39450 | 39450 | 39400 | 1931 |
| 420 | 20230712 | 114600 | 698519350 | 39450 | 39450 | 39500 | 39450 | 211 |
| 421 | 20230712 | 114500 | 690194950 | 39450 | 39450 | 39450 | 39450 | 93 |
| 422 | 20230712 | 114400 | 686526100 | 39500 | 39500 | 39500 | 39500 | 2 |
| 423 | 20230712 | 114300 | 686447100 | 39500 | 39450 | 39500 | 39400 | 183 |
| 424 | 20230712 | 114200 | 679229150 | 39450 | 39400 | 39450 | 39400 | 75 |
| 425 | 20230712 | 114100 | 676270800 | 39450 | 39450 | 39450 | 39400 | 24 |
| 426 | 20230712 | 114000 | 675324750 | 39400 | 39450 | 39450 | 39400 | 332 |
| 427 | 20230712 | 113900 | 662243200 | 39450 | 39650 | 39650 | 39450 | 472 |
| 428 | 20230712 | 113800 | 643597400 | 39500 | 39500 | 39650 | 39500 | 14 |
| 429 | 20230712 | 113700 | 643043500 | 39550 | 39550 | 39550 | 39550 | 25 |
| 430 | 20230712 | 113600 | 642054750 | 39550 | 39650 | 39650 | 39550 | 12 |
| 431 | 20230712 | 113500 | 641579650 | 39600 | 39650 | 39650 | 39500 | 36 |
| 432 | 20230712 | 113400 | 640155350 | 39550 | 39550 | 39550 | 39550 | 7 |
| 433 | 20230712 | 113300 | 639878500 | 39600 | 39550 | 39600 | 39550 | 134 |
| 434 | 20230712 | 113200 | 634578700 | 39550 | 39600 | 39650 | 39550 | 66 |
| 435 | 20230712 | 113100 | 631965000 | 39550 | 39600 | 39600 | 39550 | 5 |
| 436 | 20230712 | 113000 | 631767050 | 39650 | 39600 | 39650 | 39550 | 119 |
| 437 | 20230712 | 112900 | 627054500 | 39600 | 39650 | 39650 | 39600 | 73 |
| 438 | 20230712 | 112800 | 624163150 | 39600 | 39600 | 39600 | 39600 | 7 |
| 439 | 20230712 | 112700 | 623885950 | 39600 | 39600 | 39650 | 39600 | 14 |
| 440 | 20230712 | 112600 | 623331500 | 39600 | 39600 | 39650 | 39600 | 182 |
| 441 | 20230712 | 112500 | 616123900 | 39650 | 39650 | 39650 | 39650 | 60 |
| 442 | 20230712 | 112400 | 613744900 | 39650 | 39650 | 39650 | 39600 | 71 |
| 443 | 20230712 | 112300 | 610930100 | 39650 | 39600 | 39650 | 39600 | 13 |
| 444 | 20230712 | 112200 | 610415000 | 39650 | 39650 | 39650 | 39600 | 15 |
| 445 | 20230712 | 112100 | 609820650 | 39650 | 39650 | 39650 | 39600 | 51 |
| 446 | 20230712 | 112000 | 607798550 | 39600 | 39600 | 39600 | 39600 | 7 |
| 447 | 20230712 | 111900 | 607521350 | 39600 | 39650 | 39650 | 39600 | 37 |
| 448 | 20230712 | 111800 | 606055950 | 39650 | 39650 | 39650 | 39600 | 67 |
| 449 | 20230712 | 111700 | 603400250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 450 | 20230712 | 111600 | 603400250 | 39600 | 39600 | 39600 | 39600 | 7 |
| 451 | 20230712 | 111500 | 603123050 | 39600 | 39650 | 39700 | 39600 | 32 |
| 452 | 20230712 | 111400 | 601854350 | 39650 | 39600 | 39650 | 39600 | 52 |
| 453 | 20230712 | 111300 | 599792950 | 39650 | 39650 | 39650 | 39650 | 4 |
| 454 | 20230712 | 111200 | 599634350 | 39600 | 39650 | 39650 | 39600 | 13 |
| 455 | 20230712 | 111100 | 599119250 | 39650 | 39600 | 39650 | 39600 | 45 |
| 456 | 20230712 | 111000 | 597337100 | 39550 | 39550 | 39550 | 39550 | 7 |
| 457 | 20230712 | 110900 | 597060250 | 39600 | 39600 | 39600 | 39600 | 7 |
| 458 | 20230712 | 110800 | 596783050 | 39550 | 39600 | 39600 | 39550 | 77 |
| 459 | 20230712 | 110700 | 593734650 | 39500 | 39500 | 39500 | 39500 | 22 |
| 460 | 20230712 | 110600 | 592865650 | 39550 | 39550 | 39550 | 39550 | 8 |
| 461 | 20230712 | 110500 | 592549250 | 39550 | 39600 | 39600 | 39500 | 15 |
| 462 | 20230712 | 110400 | 591956200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 463 | 20230712 | 110300 | 591956200 | 39600 | 39600 | 39600 | 39400 | 176 |
| 464 | 20230712 | 110200 | 585000400 | 39650 | 39600 | 39650 | 39600 | 10 |
| 465 | 20230712 | 110100 | 584604250 | 39700 | 39650 | 39700 | 39650 | 58 |
| 466 | 20230712 | 110000 | 582304300 | 39700 | 39700 | 39700 | 39700 | 7 |
| 467 | 20230712 | 105900 | 582026400 | 39600 | 39600 | 39600 | 39600 | 7 |
| 468 | 20230712 | 105800 | 581749200 | 39600 | 39650 | 39650 | 39600 | 64 |
| 469 | 20230712 | 105700 | 579211950 | 39650 | 39600 | 39650 | 39550 | 42 |
| 470 | 20230712 | 105600 | 577549050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 471 | 20230712 | 105500 | 577549050 | 39600 | 39600 | 39600 | 39600 | 20 |
| 472 | 20230712 | 105400 | 576757050 | 39600 | 39600 | 39600 | 39600 | 67 |
| 473 | 20230712 | 105300 | 574103850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 474 | 20230712 | 105200 | 574103850 | 39600 | 39550 | 39600 | 39550 | 7 |
| 475 | 20230712 | 105100 | 573826700 | 39500 | 39600 | 39600 | 39500 | 15 |
| 476 | 20230712 | 105000 | 573233800 | 39600 | 39450 | 39600 | 39450 | 100 |
| 477 | 20230712 | 104900 | 569283300 | 39450 | 39500 | 39500 | 39450 | 14 |
| 478 | 20230712 | 104800 | 568730550 | 39550 | 39550 | 39550 | 39550 | 55 |
| 479 | 20230712 | 104700 | 566555300 | 39600 | 39500 | 39600 | 39500 | 141 |
| 480 | 20230712 | 104600 | 560980650 | 39500 | 39500 | 39500 | 39500 | 198 |
| 481 | 20230712 | 104500 | 553159650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 482 | 20230712 | 104400 | 553159650 | 39450 | 39450 | 39450 | 39450 | 23 |
| 483 | 20230712 | 104300 | 552252300 | 39450 | 39450 | 39450 | 39450 | 58 |
| 484 | 20230712 | 104200 | 549964200 | 39450 | 39450 | 39450 | 39450 | 8 |
| 485 | 20230712 | 104100 | 549648600 | 39450 | 39450 | 39450 | 39450 | 1 |
| 486 | 20230712 | 104000 | 549609150 | 39450 | 39400 | 39450 | 39400 | 55 |
| 487 | 20230712 | 103900 | 547441400 | 39400 | 39400 | 39400 | 39400 | 50 |
| 488 | 20230712 | 103800 | 545471400 | 39350 | 39350 | 39350 | 39350 | 133 |
| 489 | 20230712 | 103700 | 540237850 | 39350 | 39300 | 39350 | 39300 | 62 |
| 490 | 20230712 | 103600 | 537801050 | 39250 | 39350 | 39350 | 39250 | 300 |
| 491 | 20230712 | 103500 | 526003850 | 39400 | 39400 | 39400 | 39400 | 8 |
| 492 | 20230712 | 103400 | 525688650 | 39400 | 39350 | 39400 | 39350 | 52 |
| 493 | 20230712 | 103300 | 523642300 | 39400 | 39400 | 39400 | 39350 | 70 |
| 494 | 20230712 | 103200 | 520884650 | 39400 | 39400 | 39450 | 39400 | 63 |
| 495 | 20230712 | 103100 | 518402100 | 39450 | 39450 | 39450 | 39450 | 0 |
| 496 | 20230712 | 103000 | 518402100 | 39450 | 39450 | 39450 | 39400 | 59 |
| 497 | 20230712 | 102900 | 516074800 | 39400 | 39550 | 39550 | 39400 | 160 |
| 498 | 20230712 | 102800 | 509761900 | 39550 | 39550 | 39550 | 39550 | 3 |
| 499 | 20230712 | 102700 | 509643250 | 39550 | 39550 | 39550 | 39550 | 1 |
| 500 | 20230712 | 102600 | 509603700 | 39550 | 39550 | 39550 | 39550 | 63 |
| 501 | 20230712 | 102500 | 507112050 | 39500 | 39500 | 39500 | 39500 | 15 |
| 502 | 20230712 | 102400 | 506519550 | 39550 | 39550 | 39550 | 39550 | 3 |
| 503 | 20230712 | 102300 | 506400900 | 39550 | 39600 | 39600 | 39500 | 274 |
| 504 | 20230712 | 102200 | 495562400 | 39600 | 39600 | 39600 | 39600 | 71 |
| 505 | 20230712 | 102100 | 492750800 | 39650 | 39650 | 39650 | 39600 | 31 |
| 506 | 20230712 | 102000 | 491521700 | 39750 | 39800 | 39800 | 39700 | 61 |
| 507 | 20230712 | 101900 | 489099100 | 39750 | 39850 | 39850 | 39700 | 350 |
| 508 | 20230712 | 101800 | 475182500 | 39850 | 39950 | 39950 | 39850 | 1057 |
| 509 | 20230712 | 101700 | 433016550 | 39950 | 39950 | 39950 | 39950 | 17 |
| 510 | 20230712 | 101600 | 432337400 | 39950 | 39950 | 39950 | 39950 | 61 |
| 511 | 20230712 | 101500 | 429900450 | 39950 | 39950 | 39950 | 39900 | 20 |
| 512 | 20230712 | 101400 | 429101600 | 39950 | 39900 | 39950 | 39900 | 33 |
| 513 | 20230712 | 101300 | 427784200 | 39950 | 39950 | 39950 | 39950 | 58 |
| 514 | 20230712 | 101200 | 425467100 | 39950 | 39950 | 39950 | 39950 | 77 |
| 515 | 20230712 | 101100 | 422390950 | 39950 | 39950 | 39950 | 39900 | 26 |
| 516 | 20230712 | 101000 | 421352300 | 39950 | 39950 | 39950 | 39900 | 35 |
| 517 | 20230712 | 100900 | 419954250 | 39900 | 39900 | 39900 | 39900 | 307 |
| 518 | 20230712 | 100800 | 407704950 | 39900 | 39850 | 39900 | 39850 | 15 |
| 519 | 20230712 | 100700 | 407106500 | 39900 | 39900 | 39900 | 39850 | 42 |
| 520 | 20230712 | 100600 | 405430750 | 39900 | 39850 | 39900 | 39850 | 44 |
| 521 | 20230712 | 100500 | 403675300 | 39850 | 39850 | 39850 | 39850 | 90 |
| 522 | 20230712 | 100400 | 400088800 | 39850 | 39850 | 39850 | 39800 | 94 |
| 523 | 20230712 | 100300 | 396344700 | 39850 | 39850 | 39850 | 39850 | 34 |
| 524 | 20230712 | 100200 | 394989800 | 39850 | 39800 | 39850 | 39800 | 34 |
| 525 | 20230712 | 100100 | 393636450 | 39850 | 39750 | 39850 | 39750 | 24 |
| 526 | 20230712 | 100000 | 392680850 | 39750 | 39800 | 39800 | 39750 | 48 |
| 527 | 20230712 | 095900 | 390772000 | 39750 | 39750 | 39750 | 39700 | 139 |
| 528 | 20230712 | 095800 | 385247000 | 39750 | 39700 | 39750 | 39700 | 26 |
| 529 | 20230712 | 095700 | 384213550 | 39750 | 39800 | 39800 | 39750 | 184 |
| 530 | 20230712 | 095600 | 376898100 | 39750 | 39800 | 39800 | 39750 | 121 |
| 531 | 20230712 | 095500 | 372083250 | 39850 | 39800 | 39850 | 39800 | 78 |
| 532 | 20230712 | 095400 | 368975050 | 39850 | 39800 | 39850 | 39800 | 24 |
| 533 | 20230712 | 095300 | 368018900 | 39850 | 39800 | 39850 | 39800 | 249 |
| 534 | 20230712 | 095200 | 358097750 | 39800 | 39800 | 39850 | 39800 | 189 |
| 535 | 20230712 | 095100 | 350571400 | 39850 | 39750 | 39850 | 39750 | 1326 |
| 536 | 20230712 | 095000 | 297819600 | 39700 | 39700 | 39750 | 39700 | 50 |
| 537 | 20230712 | 094900 | 295833850 | 39700 | 39700 | 39750 | 39700 | 96 |
| 538 | 20230712 | 094800 | 292021650 | 39700 | 39700 | 39700 | 39700 | 78 |
| 539 | 20230712 | 094700 | 288925050 | 39700 | 39600 | 39700 | 39600 | 162 |
| 540 | 20230712 | 094600 | 282505650 | 39600 | 39600 | 39600 | 39600 | 26 |
| 541 | 20230712 | 094500 | 281476050 | 39600 | 39600 | 39600 | 39600 | 25 |
| 542 | 20230712 | 094400 | 280486050 | 39600 | 39550 | 39600 | 39500 | 45 |
| 543 | 20230712 | 094300 | 278706000 | 39550 | 39550 | 39550 | 39550 | 7 |
| 544 | 20230712 | 094200 | 278429150 | 39550 | 39600 | 39600 | 39550 | 76 |
| 545 | 20230712 | 094100 | 275423100 | 39550 | 39600 | 39600 | 39550 | 135 |
| 546 | 20230712 | 094000 | 270081200 | 39600 | 39600 | 39600 | 39550 | 17 |
| 547 | 20230712 | 093900 | 269408200 | 39600 | 39600 | 39600 | 39600 | 31 |
| 548 | 20230712 | 093800 | 268180600 | 39600 | 39550 | 39600 | 39500 | 40 |
| 549 | 20230712 | 093700 | 266598450 | 39550 | 39600 | 39600 | 39550 | 39 |
| 550 | 20230712 | 093600 | 265055350 | 39600 | 39600 | 39600 | 39600 | 6 |
| 551 | 20230712 | 093500 | 264817750 | 39650 | 39600 | 39650 | 39550 | 61 |
| 552 | 20230712 | 093400 | 262399750 | 39600 | 39700 | 39700 | 39600 | 495 |
| 553 | 20230712 | 093300 | 242765750 | 39700 | 39750 | 39750 | 39700 | 20 |
| 554 | 20230712 | 093200 | 241971250 | 39750 | 39750 | 39750 | 39750 | 15 |
| 555 | 20230712 | 093100 | 241375000 | 39750 | 39700 | 39750 | 39700 | 202 |
| 556 | 20230712 | 093000 | 233353750 | 39650 | 39650 | 39650 | 39650 | 104 |
| 557 | 20230712 | 092900 | 229230150 | 39650 | 39550 | 39700 | 39550 | 1059 |
| 558 | 20230712 | 092800 | 187280000 | 39550 | 39500 | 39550 | 39450 | 489 |
| 559 | 20230712 | 092700 | 167969600 | 39450 | 39450 | 39450 | 39450 | 140 |
| 560 | 20230712 | 092600 | 162446600 | 39400 | 39400 | 39450 | 39400 | 16 |
| 561 | 20230712 | 092500 | 161815600 | 39400 | 39450 | 39500 | 39400 | 87 |
| 562 | 20230712 | 092400 | 158385600 | 39500 | 39450 | 39500 | 39450 | 77 |
| 563 | 20230712 | 092300 | 155347750 | 39450 | 39400 | 39450 | 39400 | 166 |
| 564 | 20230712 | 092200 | 148804500 | 39400 | 39350 | 39400 | 39350 | 213 |
| 565 | 20230712 | 092100 | 140414700 | 39300 | 39250 | 39300 | 39250 | 52 |
| 566 | 20230712 | 092000 | 138373050 | 39250 | 39300 | 39300 | 39200 | 119 |
| 567 | 20230712 | 091900 | 133704600 | 39350 | 39350 | 39350 | 39350 | 5 |
| 568 | 20230712 | 091800 | 133507850 | 39250 | 39300 | 39350 | 39250 | 157 |
| 569 | 20230712 | 091700 | 127339900 | 39350 | 39300 | 39350 | 39300 | 115 |
| 570 | 20230712 | 091600 | 122815000 | 39350 | 39300 | 39350 | 39300 | 89 |
| 571 | 20230712 | 091500 | 119317050 | 39300 | 39300 | 39300 | 39250 | 53 |
| 572 | 20230712 | 091400 | 117234700 | 39300 | 39300 | 39300 | 39300 | 33 |
| 573 | 20230712 | 091300 | 115937800 | 39300 | 39250 | 39300 | 39250 | 54 |
| 574 | 20230712 | 091200 | 113816950 | 39250 | 39250 | 39250 | 39250 | 15 |
| 575 | 20230712 | 091100 | 113228200 | 39150 | 39250 | 39250 | 39150 | 10 |
| 576 | 20230712 | 091000 | 112836000 | 39250 | 39150 | 39250 | 39100 | 93 |
| 577 | 20230712 | 090900 | 109193750 | 39150 | 39000 | 39150 | 39000 | 208 |
| 578 | 20230712 | 090800 | 101071000 | 39000 | 38850 | 39000 | 38800 | 195 |
| 579 | 20230712 | 090700 | 93480950 | 38850 | 38850 | 38850 | 38750 | 40 |
| 580 | 20230712 | 090600 | 91927150 | 38850 | 38850 | 38850 | 38700 | 66 |
| 581 | 20230712 | 090500 | 89363500 | 38900 | 38700 | 38900 | 38600 | 1237 |
| 582 | 20230712 | 090400 | 41555050 | 38650 | 38650 | 38650 | 38650 | 0 |
| 583 | 20230712 | 090300 | 41555050 | 38650 | 38650 | 38650 | 38650 | 151 |
| 584 | 20230712 | 090200 | 35718900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 585 | 20230712 | 090100 | 35718900 | 38650 | 38700 | 38700 | 38650 | 344 |
| 586 | 20230712 | 090000 | 22417000 | 38650 | 38650 | 38650 | 38650 | 579 |